KissMeData/005870/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8580	440	2	5.41	133455166840	14867632	159.46	8130	9630	8020	10580	5700	8140	8978.00	23.60	299763	9266	8702	8196	7632	7126	8450	7380	706	2440	5000	5690	10	1	14116015	1211	13.08	0.79	12	105.32	656.00	10830.00	10050	20231023	-14.63	4530	20231005	89.40	10050	-14.63	20231023	4530	89.40	20231005	10050	-14.63	20231023	4530	89.40	20231005	7.58	N	005870	5000	705 억	3331345	N	N	0	N	N
3	20231031	150216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8370	230	2	2.83	128376393740	14273151	153.09	8130	9630	8020	10580	5700	8140	8995.63	23.60	226800	9266	8702	8196	7632	7126	8450	7380	706	2440	5000	5690	10	1	14116015	1182	12.76	0.77	12	101.11	656.00	10830.00	10050	20231023	-16.72	4530	20231005	84.77	10050	-16.72	20231023	4530	84.77	20231005	10050	-16.72	20231023	4530	84.77	20231005	7.58	N	005870	5000	705 억	3331345	N	N	0	N	N
4	20231031	140219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8810	670	2	8.23	118968726880	13184509	141.41	8130	9630	8020	10580	5700	8140	9024.91	23.60	264190	9266	8702	8196	7632	7126	8450	7380	706	2440	5000	5690	10	1	14116015	1244	13.43	0.81	12	93.40	656.00	10830.00	10050	20231023	-12.34	4530	20231005	94.48	10050	-12.34	20231023	4530	94.48	20231005	10050	-12.34	20231023	4530	94.48	20231005	7.58	N	005870	5000	705 억	3331345	N	N	0	N	N
5	20231031	130216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8860	720	2	8.85	110906938820	12281491	131.72	8130	9630	8020	10580	5700	8140	9032.08	23.60	318586	9266	8702	8196	7632	7126	8450	7380	706	2440	5000	5690	10	1	14116015	1251	13.51	0.82	12	87.00	656.00	10830.00	10050	20231023	-11.84	4530	20231005	95.58	10050	-11.84	20231023	4530	95.58	20231005	10050	-11.84	20231023	4530	95.58	20231005	7.58	N	005870	5000	705 억	3331345	N	N	0	N	N
6	20231031	120216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9040	900	2	11.06	99966054290	11049178	118.51	8130	9630	8020	10580	5700	8140	9049.26	23.60	275472	9266	8702	8196	7632	7126	8450	7380	706	2440	5000	5690	10	1	14116015	1276	13.78	0.83	12	78.27	656.00	10830.00	10050	20231023	-10.05	4530	20231005	99.56	10050	-10.05	20231023	4530	99.56	20231005	10050	-10.05	20231023	4530	99.56	20231005	7.58	N	005870	5000	705 억	3331345	N	N	0	N	N
7	20231031	110218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9200	1060	2	13.02	76149739280	8437612	90.50	8130	9630	8020	10580	5700	8140	9027.44	23.60	241332	9266	8702	8196	7632	7126	8450	7380	706	2440	5000	5690	10	1	14116015	1299	14.02	0.85	12	59.77	656.00	10830.00	10050	20231023	-8.46	4530	20231005	103.09	10050	-8.46	20231023	4530	103.09	20231005	10050	-8.46	20231023	4530	103.09	20231005	7.58	N	005870	5000	705 억	3331345	N	N	0	N	N
8	20231031	100217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8430	290	2	3.56	11694114560	1394586	14.96	8130	8580	8020	10580	5700	8140	8389.47	23.60	146114	9266	8702	8196	7632	7126	8450	7380	706	2440	5000	5690	10	1	14116015	1190	12.85	0.78	12	9.88	656.00	10830.00	10050	20231023	-16.12	4530	20231005	86.09	10050	-16.12	20231023	4530	86.09	20231005	10050	-16.12	20231023	4530	86.09	20231005	7.58	N	005870	5000	705 억	3331345	N	N	0	N	N
9	20231031	090215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8140	0	3	0.00	928438290	114522	1.23	8130	8170	8020	10580	5700	8140	8098.84	23.60	1212	9266	8702	8196	7632	7126	8450	7380	706	2440	5000	5690	10	1	14116015	1149	12.41	0.75	12	0.81	656.00	10830.00	10050	20231023	-19.00	4530	20231005	79.69	10050	-19.00	20231023	4530	79.69	20231005	10050	-19.00	20231023	4530	79.69	20231005	7.58	N	005870	5000	705 억	3331345	N	N	0	N	N
10	20231030	160214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8140	0	3	0.00	76765634030	9211409	174.48	8460	8760	7690	10580	5700	8140	8334.05	23.71	-3229	8946	8542	7926	7522	6906	8745	7725	706	2440	5000	5690	10	1	14116015	1149	12.41	0.75	12	65.26	656.00	10830.00	10050	20231023	-19.00	4530	20231005	79.69	10050	-19.00	20231023	4530	79.69	20231005	10050	-19.00	20231023	4530	79.69	20231005	6.37	N	005870	5000	705 억	3346748	N	N	0	N	N
11	20231030	150211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8030	-110	5	-1.35	74513778210	8933558	169.21	8460	8760	7690	10580	5700	8140	8341.10	23.71	-53520	8946	8542	7926	7522	6906	8745	7725	706	2440	5000	5690	10	1	14116015	1134	12.24	0.74	12	63.29	656.00	10830.00	10050	20231023	-20.10	4530	20231005	77.26	10050	-20.10	20231023	4530	77.26	20231005	10050	-20.10	20231023	4530	77.26	20231005	6.37	N	005870	5000	705 억	3346748	N	N	0	N	N
12	20231030	140212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8400	260	2	3.19	67951519960	8142496	154.23	8460	8760	7690	10580	5700	8140	8345.53	23.71	-63485	8946	8542	7926	7522	6906	8745	7725	706	2440	5000	5690	10	1	14116015	1186	12.80	0.78	12	57.68	656.00	10830.00	10050	20231023	-16.42	4530	20231005	85.43	10050	-16.42	20231023	4530	85.43	20231005	10050	-16.42	20231023	4530	85.43	20231005	6.37	N	005870	5000	705 억	3346748	N	N	0	N	N
13	20231030	130211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8330	190	2	2.33	63633629210	7623016	144.39	8460	8760	7690	10580	5700	8140	8347.82	23.71	-128448	8946	8542	7926	7522	6906	8745	7725	706	2440	5000	5690	10	1	14116015	1176	12.70	0.77	12	54.00	656.00	10830.00	10050	20231023	-17.11	4530	20231005	83.89	10050	-17.11	20231023	4530	83.89	20231005	10050	-17.11	20231023	4530	83.89	20231005	6.37	N	005870	5000	705 억	3346748	N	N	0	N	N
14	20231030	120209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8590	450	2	5.53	56409942030	6764966	128.14	8460	8760	7690	10580	5700	8140	8338.82	23.71	-67780	8946	8542	7926	7522	6906	8745	7725	706	2440	5000	5690	10	1	14116015	1213	13.09	0.79	12	47.92	656.00	10830.00	10050	20231023	-14.53	4530	20231005	89.62	10050	-14.53	20231023	4530	89.62	20231005	10050	-14.53	20231023	4530	89.62	20231005	6.37	N	005870	5000	705 억	3346748	N	N	0	N	N
15	20231030	110209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8380	240	2	2.95	35151196760	4277936	81.03	8460	8580	7690	10580	5700	8140	8217.03	23.71	-86169	8946	8542	7926	7522	6906	8745	7725	706	2440	5000	5690	10	1	14116015	1183	12.77	0.77	12	30.31	656.00	10830.00	10050	20231023	-16.62	4530	20231005	84.99	10050	-16.62	20231023	4530	84.99	20231005	10050	-16.62	20231023	4530	84.99	20231005	6.37	N	005870	5000	705 억	3346748	N	N	0	N	N
16	20231030	100210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7930	-210	5	-2.58	19182615250	2360998	44.72	8460	8500	7690	10580	5700	8140	8124.73	23.71	-101542	8946	8542	7926	7522	6906	8745	7725	706	2440	5000	5690	10	1	14116015	1119	12.09	0.73	12	16.73	656.00	10830.00	10050	20231023	-21.09	4530	20231005	75.06	10050	-21.09	20231023	4530	75.06	20231005	10050	-21.09	20231023	4530	75.06	20231005	6.37	N	005870	5000	705 억	3346748	N	N	0	N	N
17	20231030	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8260	120	2	1.47	4513480010	540393	10.24	8460	8500	8150	10580	5700	8140	8356.00	23.71	-24892	8946	8542	7926	7522	6906	8745	7725	706	2440	5000	5690	10	1	14116015	1166	12.59	0.76	12	3.83	656.00	10830.00	10050	20231023	-17.81	4530	20231005	82.34	10050	-17.81	20231023	4530	82.34	20231005	10050	-17.81	20231023	4530	82.34	20231005	6.37	N	005870	5000	705 억	3346748	N	N	0	N	N
18	20231027	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8140	330	2	4.23	40118307370	5064840	87.08	7530	8330	7310	10150	5470	7810	7920.46	23.46	30632	9736	8772	8106	7142	6476	8440	6810	706	2340	5000	5460	10	1	14116015	1149	12.41	0.75	12	35.88	656.00	10830.00	10050	20231023	-19.00	4530	20231005	79.69	10050	-19.00	20231023	4530	79.69	20231005	10050	-19.00	20231023	4530	79.69	20231005	6.16	N	005870	5000	705 억	3310947	N	N	0	N	N
19	20231027	150210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7960	150	2	1.92	29608067100	3770507	64.82	7530	8280	7310	10150	5470	7810	7852.57	23.46	20465	9736	8772	8106	7142	6476	8440	6810	706	2340	5000	5460	10	1	14116015	1124	12.13	0.73	12	26.71	656.00	10830.00	10050	20231023	-20.80	4530	20231005	75.72	10050	-20.80	20231023	4530	75.72	20231005	10050	-20.80	20231023	4530	75.72	20231005	6.16	N	005870	5000	705 억	3310947	N	N	0	N	N
20	20231027	140210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7750	-60	5	-0.77	19482184510	2518021	43.29	7530	8050	7310	10150	5470	7810	7737.03	23.46	22283	9736	8772	8106	7142	6476	8440	6810	706	2340	5000	5460	10	1	14116015	1094	11.81	0.72	12	17.84	656.00	10830.00	10050	20231023	-22.89	4530	20231005	71.08	10050	-22.89	20231023	4530	71.08	20231005	10050	-22.89	20231023	4530	71.08	20231005	6.16	N	005870	5000	705 억	3310947	N	N	0	N	N
21	20231027	130208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7870	60	2	0.77	17880156980	2311360	39.74	7530	8050	7310	10150	5470	7810	7735.69	23.46	2208	9736	8772	8106	7142	6476	8440	6810	706	2340	5000	5460	10	1	14116015	1111	12.00	0.73	12	16.37	656.00	10830.00	10050	20231023	-21.69	4530	20231005	73.73	10050	-21.69	20231023	4530	73.73	20231005	10050	-21.69	20231023	4530	73.73	20231005	6.16	N	005870	5000	705 억	3310947	N	N	0	N	N
22	20231027	120210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7870	60	2	0.77	15686482900	2030356	34.91	7530	8050	7310	10150	5470	7810	7725.87	23.46	14440	9736	8772	8106	7142	6476	8440	6810	706	2340	5000	5460	10	1	14116015	1111	12.00	0.73	12	14.38	656.00	10830.00	10050	20231023	-21.69	4530	20231005	73.73	10050	-21.69	20231023	4530	73.73	20231005	10050	-21.69	20231023	4530	73.73	20231005	6.16	N	005870	5000	705 억	3310947	N	N	0	N	N
23	20231027	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7630	-180	5	-2.30	6327174410	845439	14.53	7530	7700	7310	10150	5470	7810	7482.92	23.46	56000	9736	8772	8106	7142	6476	8440	6810	706	2340	5000	5460	10	1	14116015	1077	11.63	0.70	12	5.99	656.00	10830.00	10050	20231023	-24.08	4530	20231005	68.43	10050	-24.08	20231023	4530	68.43	20231005	10050	-24.08	20231023	4530	68.43	20231005	6.16	N	005870	5000	705 억	3310947	N	N	0	N	N
24	20231027	100210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7360	-450	5	-5.76	4111690400	552562	9.50	7530	7600	7310	10150	5470	7810	7439.45	23.46	19161	9736	8772	8106	7142	6476	8440	6810	706	2340	5000	5460	10	1	14116015	1039	11.22	0.68	12	3.91	656.00	10830.00	10050	20231023	-26.77	4530	20231005	62.47	10050	-26.77	20231023	4530	62.47	20231005	10050	-26.77	20231023	4530	62.47	20231005	6.16	N	005870	5000	705 억	3310947	N	N	0	N	N
25	20231027	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7500	-310	5	-3.97	975396400	129586	2.23	7530	7600	7450	10150	5470	7810	7521.42	23.46	10101	9736	8772	8106	7142	6476	8440	6810	706	2340	5000	5460	10	1	14116015	1059	11.43	0.69	12	0.92	656.00	10830.00	10050	20231023	-25.37	4530	20231005	65.56	10050	-25.37	20231023	4530	65.56	20231005	10050	-25.37	20231023	4530	65.56	20231005	6.16	N	005870	5000	705 억	3310947	N	N	0	N	N
26	20231026	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7810	-540	5	-6.47	46355239120	5696308	156.29	8460	9070	7440	10850	5850	8350	8138.45	23.95	-77323	9330	8840	8580	8090	7830	8710	7960	706	2500	5000	5840	10	1	14116015	1102	11.91	0.72	12	40.35	656.00	10830.00	10050	20231023	-22.29	4530	20231005	72.41	10050	-22.29	20231023	4530	72.41	20231005	10050	-22.29	20231023	4530	72.41	20231005	6.17	N	005870	5000	705 억	3381257	N	N	0	N	N
27	20231026	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7880	-470	5	-5.63	44209312540	5422748	148.79	8460	9070	7440	10850	5850	8350	8152.47	23.95	-125456	9330	8840	8580	8090	7830	8710	7960	706	2500	5000	5840	10	1	14116015	1112	12.01	0.73	12	38.42	656.00	10830.00	10050	20231023	-21.59	4530	20231005	73.95	10050	-21.59	20231023	4530	73.95	20231005	10050	-21.59	20231023	4530	73.95	20231005	6.17	N	005870	5000	705 억	3381257	N	N	0	N	N
28	20231026	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8120	-230	5	-2.75	38007617450	4641248	127.34	8460	9070	7440	10850	5850	8350	8189.00	23.95	-79566	9330	8840	8580	8090	7830	8710	7960	706	2500	5000	5840	10	1	14116015	1146	12.38	0.75	12	32.88	656.00	10830.00	10050	20231023	-19.20	4530	20231005	79.25	10050	-19.20	20231023	4530	79.25	20231005	10050	-19.20	20231023	4530	79.25	20231005	6.17	N	005870	5000	705 억	3381257	N	N	0	N	N
29	20231026	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7600	-750	5	-8.98	26839785520	3232946	88.70	8460	9070	7440	10850	5850	8350	8301.92	23.95	-23993	9330	8840	8580	8090	7830	8710	7960	706	2500	5000	5840	10	1	14116015	1073	11.59	0.70	12	22.90	656.00	10830.00	10050	20231023	-24.38	4530	20231005	67.77	10050	-24.38	20231023	4530	67.77	20231005	10050	-24.38	20231023	4530	67.77	20231005	6.17	N	005870	5000	705 억	3381257	N	N	0	N	N
30	20231026	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7660	-690	5	-8.26	24311020290	2897919	79.51	8460	9070	7620	10850	5850	8350	8389.17	23.95	-109442	9330	8840	8580	8090	7830	8710	7960	706	2500	5000	5840	10	1	14116015	1081	11.68	0.71	12	20.53	656.00	10830.00	10050	20231023	-23.78	4530	20231005	69.09	10050	-23.78	20231023	4530	69.09	20231005	10050	-23.78	20231023	4530	69.09	20231005	6.17	N	005870	5000	705 억	3381257	N	N	0	N	N
31	20231026	110209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7810	-540	5	-6.47	21824160480	2576639	70.70	8460	9070	7780	10850	5850	8350	8470.14	23.95	-124475	9330	8840	8580	8090	7830	8710	7960	706	2500	5000	5840	10	1	14116015	1102	11.91	0.72	12	18.25	656.00	10830.00	10050	20231023	-22.29	4530	20231005	72.41	10050	-22.29	20231023	4530	72.41	20231005	10050	-22.29	20231023	4530	72.41	20231005	6.17	N	005870	5000	705 억	3381257	N	N	0	N	N
32	20231026	100209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7900	-450	5	-5.39	19531596750	2287107	62.75	8460	9070	7860	10850	5850	8350	8540.09	23.95	-97181	9330	8840	8580	8090	7830	8710	7960	706	2500	5000	5840	10	1	14116015	1115	12.04	0.73	12	16.20	656.00	10830.00	10050	20231023	-21.39	4530	20231005	74.39	10050	-21.39	20231023	4530	74.39	20231005	10050	-21.39	20231023	4530	74.39	20231005	6.17	N	005870	5000	705 억	3381257	N	N	0	N	N
33	20231026	090207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9000	650	2	7.78	4954615770	564089	15.48	8460	9000	8460	10850	5850	8350	8785.47	23.95	38615	9330	8840	8580	8090	7830	8710	7960	706	2500	5000	5840	10	1	14116015	1270	13.72	0.83	12	4.00	656.00	10830.00	10050	20231023	-10.45	4530	20231005	98.68	10050	-10.45	20231023	4530	98.68	20231005	10050	-10.45	20231023	4530	98.68	20231005	6.17	N	005870	5000	705 억	3381257	N	N	0	N	N
34	20231025	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8350	-170	5	-2.00	30430981220	3482580	80.69	8390	9070	8320	11070	5970	8520	8739.90	22.13	256407	9806	9162	8806	8162	7806	8985	7985	706	2550	5000	5960	10	1	14116015	1179	12.73	0.77	12	24.67	656.00	10830.00	10050	20231023	-16.92	4530	20231005	84.33	10050	-16.92	20231023	4530	84.33	20231005	10050	-16.92	20231023	4530	84.33	20231005	6.83	N	005870	5000	705 억	3124458	N	N	2	N	N
35	20231025	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8440	-80	5	-0.94	28378768030	3237232	75.00	8390	9070	8360	11070	5970	8520	8767.79	22.13	184580	9806	9162	8806	8162	7806	8985	7985	706	2550	5000	5960	10	1	14116015	1191	12.87	0.78	12	22.93	656.00	10830.00	10050	20231023	-16.02	4530	20231005	86.31	10050	-16.02	20231023	4530	86.31	20231005	10050	-16.02	20231023	4530	86.31	20231005	6.83	N	005870	5000	705 억	3124458	N	N	2	N	N
36	20231025	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8500	-20	5	-0.23	26591786960	3025598	70.10	8390	9070	8360	11070	5970	8520	8790.60	22.13	155081	9806	9162	8806	8162	7806	8985	7985	706	2550	5000	5960	10	1	14116015	1200	12.96	0.78	12	21.43	656.00	10830.00	10050	20231023	-15.42	4530	20231005	87.64	10050	-15.42	20231023	4530	87.64	20231005	10050	-15.42	20231023	4530	87.64	20231005	6.83	N	005870	5000	705 억	3124458	N	N	2	N	N
37	20231025	130208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8690	170	2	2.00	24297134620	2757582	63.89	8390	9070	8360	11070	5970	8520	8813.01	22.13	146719	9806	9162	8806	8162	7806	8985	7985	706	2550	5000	5960	10	1	14116015	1227	13.25	0.80	12	19.54	656.00	10830.00	10050	20231023	-13.53	4530	20231005	91.83	10050	-13.53	20231023	4530	91.83	20231005	10050	-13.53	20231023	4530	91.83	20231005	6.83	N	005870	5000	705 억	3124458	N	N	2	N	N
38	20231025	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8790	270	2	3.17	22675645460	2571302	59.58	8390	9070	8360	11070	5970	8520	8820.92	22.13	131588	9806	9162	8806	8162	7806	8985	7985	706	2550	5000	5960	10	1	14116015	1241	13.40	0.81	12	18.22	656.00	10830.00	10050	20231023	-12.54	4530	20231005	94.04	10050	-12.54	20231023	4530	94.04	20231005	10050	-12.54	20231023	4530	94.04	20231005	6.83	N	005870	5000	705 억	3124458	N	N	2	N	N
39	20231025	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8790	270	2	3.17	21366034960	2422371	56.12	8390	9070	8360	11070	5970	8520	8822.62	22.13	102818	9806	9162	8806	8162	7806	8985	7985	706	2550	5000	5960	10	1	14116015	1241	13.40	0.81	12	17.16	656.00	10830.00	10050	20231023	-12.54	4530	20231005	94.04	10050	-12.54	20231023	4530	94.04	20231005	10050	-12.54	20231023	4530	94.04	20231005	6.83	N	005870	5000	705 억	3124458	N	N	2	N	N
40	20231025	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8750	230	2	2.70	16676121840	1890587	43.80	8390	9070	8360	11070	5970	8520	8823.59	22.13	40914	9806	9162	8806	8162	7806	8985	7985	706	2550	5000	5960	10	1	14116015	1235	13.34	0.81	12	13.39	656.00	10830.00	10050	20231023	-12.94	4530	20231005	93.16	10050	-12.94	20231023	4530	93.16	20231005	10050	-12.94	20231023	4530	93.16	20231005	6.83	N	005870	5000	705 억	3124458	N	N	2	N	N
41	20231025	090207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8540	20	2	0.23	775522730	91982	2.13	8390	8570	8360	11070	5970	8520	8408.74	22.13	20891	9806	9162	8806	8162	7806	8985	7985	706	2550	5000	5960	10	1	14116015	1206	13.02	0.79	12	0.65	656.00	10830.00	10050	20231023	-15.02	4530	20231005	88.52	10050	-15.02	20231023	4530	88.52	20231005	10050	-15.02	20231023	4530	88.52	20231005	6.83	N	005870	5000	705 억	3124458	N	N	2	N	N
42	20231024	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8520	-750	5	-8.09	37752553700	4244200	28.30	8980	9450	8450	12050	6490	9270	8894.52	21.43	92730	11123	10196	9123	8196	7123	10660	8660	706	2780	5000	6480	10	1	14116015	1203	12.99	0.79	12	30.07	656.00	10830.00	10050	20231023	-15.22	4530	20231005	88.08	10050	-15.22	20231023	4530	88.08	20231005	10050	-15.22	20231023	4530	88.08	20231005	4.60	N	005870	5000	705 억	3025317	N	N	2	N	N
43	20231024	150206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8600	-670	5	-7.23	35054747880	3928124	26.20	8980	9450	8550	12050	6490	9270	8922.76	21.43	58533	11123	10196	9123	8196	7123	10660	8660	706	2780	5000	6480	10	1	14116015	1214	13.11	0.79	12	27.83	656.00	10830.00	10050	20231023	-14.43	4530	20231005	89.85	10050	-14.43	20231023	4530	89.85	20231005	10050	-14.43	20231023	4530	89.85	20231005	4.60	N	005870	5000	705 억	3025317	N	N	0	N	N
44	20231024	140204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8700	-570	5	-6.15	32175399750	3595995	23.98	8980	9450	8560	12050	6490	9270	8946.26	21.43	-25438	11123	10196	9123	8196	7123	10660	8660	706	2780	5000	6480	10	1	14116015	1228	13.26	0.80	12	25.47	656.00	10830.00	10050	20231023	-13.43	4530	20231005	92.05	10050	-13.43	20231023	4530	92.05	20231005	10050	-13.43	20231023	4530	92.05	20231005	4.60	N	005870	5000	705 억	3025317	N	N	0	N	N
45	20231024	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8740	-530	5	-5.72	30599514290	3415163	22.77	8980	9450	8560	12050	6490	9270	8958.57	21.43	-19160	11123	10196	9123	8196	7123	10660	8660	706	2780	5000	6480	10	1	14116015	1234	13.32	0.81	12	24.19	656.00	10830.00	10050	20231023	-13.03	4530	20231005	92.94	10050	-13.03	20231023	4530	92.94	20231005	10050	-13.03	20231023	4530	92.94	20231005	4.60	N	005870	5000	705 억	3025317	N	N	0	N	N
46	20231024	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8700	-570	5	-6.15	27950401960	3111275	20.75	8980	9450	8560	12050	6490	9270	8982.24	21.43	-54383	11123	10196	9123	8196	7123	10660	8660	706	2780	5000	6480	10	1	14116015	1228	13.26	0.80	12	22.04	656.00	10830.00	10050	20231023	-13.43	4530	20231005	92.05	10050	-13.43	20231023	4530	92.05	20231005	10050	-13.43	20231023	4530	92.05	20231005	4.60	N	005870	5000	705 억	3025317	N	N	0	N	N
47	20231024	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8980	-290	5	-3.13	25185160060	2797027	18.65	8980	9450	8560	12050	6490	9270	9002.87	21.43	-40741	11123	10196	9123	8196	7123	10660	8660	706	2780	5000	6480	10	1	14116015	1268	13.69	0.83	12	19.81	656.00	10830.00	10050	20231023	-10.65	4530	20231005	98.23	10050	-10.65	20231023	4530	98.23	20231005	10050	-10.65	20231023	4530	98.23	20231005	4.60	N	005870	5000	705 억	3025317	N	N	0	N	N
48	20231024	100205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8680	-590	5	-6.36	18637445210	2058392	13.73	8980	9450	8610	12050	6490	9270	9052.84	21.43	-27424	11123	10196	9123	8196	7123	10660	8660	706	2780	5000	6480	10	1	14116015	1225	13.23	0.80	12	14.58	656.00	10830.00	10050	20231023	-13.63	4530	20231005	91.61	10050	-13.63	20231023	4530	91.61	20231005	10050	-13.63	20231023	4530	91.61	20231005	4.60	N	005870	5000	705 억	3025317	N	N	0	N	N
49	20231024	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8940	-330	5	-3.56	2356752570	261964	1.75	8980	9090	8930	12050	6490	9270	8980.40	21.43	-7994	11123	10196	9123	8196	7123	10660	8660	706	2780	5000	6480	10	1	14116015	1262	13.63	0.83	12	1.86	656.00	10830.00	10050	20231023	-11.04	4530	20231005	97.35	10050	-11.04	20231023	4530	97.35	20231005	10050	-11.04	20231023	4530	97.35	20231005	4.60	N	005870	5000	705 억	3025317	N	N	0	N	N
50	20231023	160204	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9270	790	2	9.32	136093252960	14695727	80.52	8170	10050	8050	11020	5940	8480	9261.41	21.28	31710	10393	9436	8743	7786	7093	9090	7440	706	2540	5000	5930	10	1	14116015	1309	14.13	0.86	12	104.11	656.00	10830.00	10050	20231023	-7.76	4530	20231005	104.64	10050	-7.76	20231023	4530	104.64	20231005	10050	-7.76	20231023	4530	104.64	20231005	5.76	N	005870	5000	705 억	3003373	N	N	0	N	N
51	20231023	150202	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9840	1360	2	16.04	110941973720	12042558	65.98	8170	10050	8050	11020	5940	8480	9213.28	21.28	16197	10393	9436	8743	7786	7093	9090	7440	706	2540	5000	5930	10	1	14116015	1389	15.00	0.91	12	85.31	656.00	10830.00	10050	20231023	-2.09	4530	20231005	117.22	10050	-2.09	20231023	4530	117.22	20231005	10050	-2.09	20231023	4530	117.22	20231005	5.76	N	005870	5000	705 억	3003373	N	N	0	N	N
52	20231023	140204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8760	280	2	3.30	34218415060	3954533	21.67	8170	9080	8050	11020	5940	8480	8653.53	21.28	93749	10393	9436	8743	7786	7093	9090	7440	706	2540	5000	5930	10	1	14116015	1237	13.35	0.81	12	28.01	656.00	10830.00	9720	20231018	-9.88	4530	20231005	93.38	9720	-9.88	20231018	4530	93.38	20231005	9720	-9.88	20231018	4530	93.38	20231005	5.76	N	005870	5000	705 억	3003373	N	N	0	N	N
53	20231023	130205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8550	70	2	0.83	28598188930	3311103	18.14	8170	9080	8050	11020	5940	8480	8637.67	21.28	92521	10393	9436	8743	7786	7093	9090	7440	706	2540	5000	5930	10	1	14116015	1207	13.03	0.79	12	23.46	656.00	10830.00	9720	20231018	-12.04	4530	20231005	88.74	9720	-12.04	20231018	4530	88.74	20231005	9720	-12.04	20231018	4530	88.74	20231005	5.76	N	005870	5000	705 억	3003373	N	N	0	N	N
54	20231023	120203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8490	10	2	0.12	27044486910	3129347	17.15	8170	9080	8050	11020	5940	8480	8642.89	21.28	56991	10393	9436	8743	7786	7093	9090	7440	706	2540	5000	5930	10	1	14116015	1198	12.94	0.78	12	22.17	656.00	10830.00	9720	20231018	-12.65	4530	20231005	87.42	9720	-12.65	20231018	4530	87.42	20231005	9720	-12.65	20231018	4530	87.42	20231005	5.76	N	005870	5000	705 억	3003373	N	N	0	N	N
55	20231023	110204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8500	20	2	0.24	24724609270	2859482	15.67	8170	9080	8050	11020	5940	8480	8647.29	21.28	53156	10393	9436	8743	7786	7093	9090	7440	706	2540	5000	5930	10	1	14116015	1200	12.96	0.78	12	20.26	656.00	10830.00	9720	20231018	-12.55	4530	20231005	87.64	9720	-12.55	20231018	4530	87.64	20231005	9720	-12.55	20231018	4530	87.64	20231005	5.76	N	005870	5000	705 억	3003373	N	N	0	N	N
56	20231023	100202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8720	240	2	2.83	19439467190	2252170	12.34	8170	9080	8050	11020	5940	8480	8632.31	21.28	23334	10393	9436	8743	7786	7093	9090	7440	706	2540	5000	5930	10	1	14116015	1231	13.29	0.81	12	15.95	656.00	10830.00	9720	20231018	-10.29	4530	20231005	92.49	9720	-10.29	20231018	4530	92.49	20231005	9720	-10.29	20231018	4530	92.49	20231005	5.76	N	005870	5000	705 억	3003373	N	N	0	N	N
57	20231023	090205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8220	-260	5	-3.07	1590776340	194531	1.07	8170	8240	8050	11020	5940	8480	8155.98	21.28	-18694	10393	9436	8743	7786	7093	9090	7440	706	2540	5000	5930	10	1	14116015	1160	12.53	0.76	12	1.38	656.00	10830.00	9720	20231018	-15.43	4530	20231005	81.46	9720	-15.43	20231018	4530	81.46	20231005	9720	-15.43	20231018	4530	81.46	20231005	5.76	N	005870	5000	705 억	3003373	N	N	0	N	N
58	20231020	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8480	330	2	4.05	164170990590	18034484	182.19	9100	9700	8050	10590	5710	8150	9105.73	21.84	8038	10123	9136	8643	7656	7163	8890	7410	706	2440	5000	5700	10	1	14116015	1197	12.93	0.78	12	127.76	656.00	10830.00	9720	20231018	-12.76	4530	20231005	87.20	9720	-12.76	20231018	4530	87.20	20231005	9720	-12.76	20231018	4530	87.20	20231005	4.64	N	005870	5000	705 억	3083125	N	N	0	N	N
59	20231020	150203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8600	450	2	5.52	159433619840	17472660	176.52	9100	9700	8050	10590	5710	8150	9124.75	21.84	18513	10123	9136	8643	7656	7163	8890	7410	706	2440	5000	5700	10	1	14116015	1214	13.11	0.79	12	123.78	656.00	10830.00	9720	20231018	-11.52	4530	20231005	89.85	9720	-11.52	20231018	4530	89.85	20231005	9720	-11.52	20231018	4530	89.85	20231005	4.64	N	005870	5000	705 억	3083125	N	N	0	N	N
60	20231020	140205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8300	150	2	1.84	150841561050	16457342	166.26	9100	9700	8050	10590	5710	8150	9165.61	21.84	-1607	10123	9136	8643	7656	7163	8890	7410	706	2440	5000	5700	10	1	14116015	1172	12.65	0.77	12	116.59	656.00	10830.00	9720	20231018	-14.61	4530	20231005	83.22	9720	-14.61	20231018	4530	83.22	20231005	9720	-14.61	20231018	4530	83.22	20231005	4.64	N	005870	5000	705 억	3083125	N	N	0	N	N
61	20231020	130200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8690	540	2	6.63	141226159960	15306790	154.63	9100	9700	8560	10590	5710	8150	9226.37	21.84	-18781	10123	9136	8643	7656	7163	8890	7410	706	2440	5000	5700	10	1	14116015	1227	13.25	0.80	12	108.44	656.00	10830.00	9720	20231018	-10.60	4530	20231005	91.83	9720	-10.60	20231018	4530	91.83	20231005	9720	-10.60	20231018	4530	91.83	20231005	4.64	N	005870	5000	705 억	3083125	N	N	0	N	N
62	20231020	120201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	700	2	8.59	131002686580	14135162	142.80	9100	9700	8720	10590	5710	8150	9267.86	21.84	-28612	10123	9136	8643	7656	7163	8890	7410	706	2440	5000	5700	10	1	14116015	1249	13.49	0.82	12	100.14	656.00	10830.00	9720	20231018	-8.95	4530	20231005	95.36	9720	-8.95	20231018	4530	95.36	20231005	9720	-8.95	20231018	4530	95.36	20231005	4.64	N	005870	5000	705 억	3083125	N	N	0	N	N
63	20231020	110204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9310	1160	2	14.23	111900902420	12055421	121.79	9100	9700	8780	10590	5710	8150	9282.21	21.84	-35211	10123	9136	8643	7656	7163	8890	7410	706	2440	5000	5700	10	1	14116015	1314	14.19	0.86	12	85.40	656.00	10830.00	9720	20231018	-4.22	4530	20231005	105.52	9720	-4.22	20231018	4530	105.52	20231005	9720	-4.22	20231018	4530	105.52	20231005	4.64	N	005870	5000	705 억	3083125	N	N	0	N	N
64	20231020	100203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9050	900	2	11.04	42122332210	4642131	46.90	9100	9350	8780	10590	5710	8150	9073.93	21.84	-41303	10123	9136	8643	7656	7163	8890	7410	706	2440	5000	5700	10	1	14116015	1277	13.80	0.84	12	32.89	656.00	10830.00	9720	20231018	-6.89	4530	20231005	99.78	9720	-6.89	20231018	4530	99.78	20231005	9720	-6.89	20231018	4530	99.78	20231005	4.64	N	005870	5000	705 억	3083125	N	N	0	N	N
65	20231020	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	0	3	0.00	146700	18	0.00	0	0	0	10590	5710	8150	0.00	21.84	0	10123	9136	8643	7656	7163	8890	7410	706	2440	5000	5700	10	1	14116015	1150	12.42	0.75	12	0.00	656.00	10830.00	9720	20231018	-16.15	4530	20231005	79.91	9720	-16.15	20231018	4530	79.91	20231005	9720	-16.15	20231018	4530	79.91	20231005	4.64	N	005870	5000	705 억	3083125	Y	N	0	N	N
66	20231019	160202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	-1120	5	-12.08	84504174380	9356228	27.11	9150	9630	8150	12050	6490	9270	9034.46	21.42	66864	11136	10202	8786	7852	6436	10670	8320	706	2780	5000	6480	10	1	14116015	1150	12.42	0.75	12	66.28	656.00	10830.00	9720	20231018	-16.15	4530	20231005	79.91	9720	-16.15	20231018	4530	79.91	20231005	9720	-16.15	20231018	4530	79.91	20231005	3.62	N	005870	5000	705 억	3023017	N	N	0	N	N
67	20231019	150202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8540	-730	5	-7.87	79000077230	8692321	25.19	9150	9630	8470	12050	6490	9270	9088.13	21.42	25424	11136	10202	8786	7852	6436	10670	8320	706	2780	5000	6480	10	1	14116015	1206	13.02	0.79	12	61.58	656.00	10830.00	9720	20231018	-12.14	4530	20231005	88.52	9720	-12.14	20231018	4530	88.52	20231005	9720	-12.14	20231018	4530	88.52	20231005	3.62	N	005870	5000	705 억	3023017	N	N	0	N	N
68	20231019	140203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8790	-480	5	-5.18	74187698630	8142572	23.60	9150	9630	8550	12050	6490	9270	9110.75	21.42	2421	11136	10202	8786	7852	6436	10670	8320	706	2780	5000	6480	10	1	14116015	1241	13.40	0.81	12	57.68	656.00	10830.00	9720	20231018	-9.57	4530	20231005	94.04	9720	-9.57	20231018	4530	94.04	20231005	9720	-9.57	20231018	4530	94.04	20231005	3.62	N	005870	5000	705 억	3023017	N	N	0	N	N
69	20231019	130202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8750	-520	5	-5.61	71932378500	7884944	22.85	9150	9630	8550	12050	6490	9270	9122.43	21.42	-957	11136	10202	8786	7852	6436	10670	8320	706	2780	5000	6480	10	1	14116015	1235	13.34	0.81	12	55.86	656.00	10830.00	9720	20231018	-9.98	4530	20231005	93.16	9720	-9.98	20231018	4530	93.16	20231005	9720	-9.98	20231018	4530	93.16	20231005	3.62	N	005870	5000	705 억	3023017	N	N	0	N	N
70	20231019	120202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8890	-380	5	-4.10	68990305300	7550589	21.88	9150	9630	8550	12050	6490	9270	9136.77	21.42	-2065	11136	10202	8786	7852	6436	10670	8320	706	2780	5000	6480	10	1	14116015	1255	13.55	0.82	12	53.49	656.00	10830.00	9720	20231018	-8.54	4530	20231005	96.25	9720	-8.54	20231018	4530	96.25	20231005	9720	-8.54	20231018	4530	96.25	20231005	3.62	N	005870	5000	705 억	3023017	N	N	0	N	N
71	20231019	110202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9120	-150	5	-1.62	62667047660	6846319	19.84	9150	9630	8550	12050	6490	9270	9153.10	21.42	28111	11136	10202	8786	7852	6436	10670	8320	706	2780	5000	6480	10	1	14116015	1287	13.90	0.84	12	48.50	656.00	10830.00	9720	20231018	-6.17	4530	20231005	101.32	9720	-6.17	20231018	4530	101.32	20231005	9720	-6.17	20231018	4530	101.32	20231005	3.62	N	005870	5000	705 억	3023017	N	N	0	N	N
72	20231019	100201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9070	-200	5	-2.16	37984720470	4098695	11.88	9150	9630	8970	12050	6490	9270	9267.51	21.42	34138	11136	10202	8786	7852	6436	10670	8320	706	2780	5000	6480	10	1	14116015	1280	13.83	0.84	12	29.04	656.00	10830.00	9720	20231018	-6.69	4530	20231005	100.22	9720	-6.69	20231018	4530	100.22	20231005	9720	-6.69	20231018	4530	100.22	20231005	3.62	N	005870	5000	705 억	3023017	N	N	0	N	N
73	20231019	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9210	-60	5	-0.65	3579901330	388303	1.13	9150	9370	9100	12050	6490	9270	9217.01	21.42	13690	11136	10202	8786	7852	6436	10670	8320	706	2780	5000	6480	10	1	14116015	1300	14.04	0.85	12	2.75	656.00	10830.00	9720	20231018	-5.25	4530	20231005	103.31	9720	-5.25	20231018	4530	103.31	20231005	9720	-5.25	20231018	4530	103.31	20231005	3.62	N	005870	5000	705 억	3023017	N	N	0	N	N
74	20231018	160203	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9270	1670	2	21.97	305362782530	34157586	256.79	7740	9720	7370	9880	5320	7600	8941.21	23.13	6974	8520	8060	7610	7150	6700	8290	7380	706	2280	5000	5320	10	1	14116015	1309	14.13	0.86	12	241.98	656.00	10830.00	9720	20231018	-4.63	4530	20231005	104.64	9720	-4.63	20231018	4530	104.64	20231005	9720	-4.63	20231018	4530	104.64	20231005	4.03	N	005870	5000	705 억	3265552	N	N	0	N	N
75	20231018	150202	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9490	1890	2	24.87	290908286480	32610163	245.16	7740	9720	7370	9880	5320	7600	8922.38	23.13	-1068	8520	8060	7610	7150	6700	8290	7380	706	2280	5000	5320	10	1	14116015	1340	14.47	0.88	12	231.02	656.00	10830.00	9720	20231018	-2.37	4530	20231005	109.49	9720	-2.37	20231018	4530	109.49	20231005	9720	-2.37	20231018	4530	109.49	20231005	4.03	N	005870	5000	705 억	3265552	N	N	0	N	N
76	20231018	140200	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	8920	1320	2	17.37	234873568450	26684025	200.61	7740	9550	7370	9880	5320	7600	8803.80	23.13	2797	8520	8060	7610	7150	6700	8290	7380	706	2280	5000	5320	10	1	14116015	1259	13.60	0.82	12	189.03	656.00	10830.00	9550	20231018	-6.60	4530	20231005	96.91	9550	-6.60	20231018	4530	96.91	20231005	9550	-6.60	20231018	4530	96.91	20231005	4.03	N	005870	5000	705 억	3265552	N	N	0	N	N
77	20231018	130200	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9080	1480	2	19.47	182136207170	21009757	157.95	7740	9370	7370	9880	5320	7600	8671.13	23.13	5738	8520	8060	7610	7150	6700	8290	7380	706	2280	5000	5320	10	1	14116015	1282	13.84	0.84	12	148.84	656.00	10830.00	9370	20231018	-3.09	4530	20231005	100.44	9370	-3.09	20231018	4530	100.44	20231005	9370	-3.09	20231018	4530	100.44	20231005	4.03	N	005870	5000	705 억	3265552	N	N	0	N	N
78	20231018	120202	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	8590	990	2	13.03	155828773980	18062017	135.79	7740	9370	7370	9880	5320	7600	8629.67	23.13	-1324	8520	8060	7610	7150	6700	8290	7380	706	2280	5000	5320	10	1	14116015	1213	13.09	0.79	12	127.95	656.00	10830.00	9370	20231018	-8.32	4530	20231005	89.62	9370	-8.32	20231018	4530	89.62	20231005	9370	-8.32	20231018	4530	89.62	20231005	4.03	N	005870	5000	705 억	3265552	N	N	0	N	N
79	20231018	110202	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	8490	890	2	11.71	129137866100	14986771	112.67	7740	9370	7370	9880	5320	7600	8619.46	23.13	17079	8520	8060	7610	7150	6700	8290	7380	706	2280	5000	5320	10	1	14116015	1198	12.94	0.78	12	106.17	656.00	10830.00	9370	20231018	-9.39	4530	20231005	87.42	9370	-9.39	20231018	4530	87.42	20231005	9370	-9.39	20231018	4530	87.42	20231005	4.03	N	005870	5000	705 억	3265552	N	N	0	N	N
80	20231018	100202	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	8580	980	2	12.89	60316550940	7287272	54.78	7740	8920	7370	9880	5320	7600	8280.64	23.13	26811	8520	8060	7610	7150	6700	8290	7380	706	2280	5000	5320	10	1	14116015	1211	13.08	0.79	12	51.62	656.00	10830.00	8920	20231018	-3.81	4530	20231005	89.40	8920	-3.81	20231018	4530	89.40	20231005	8920	-3.81	20231018	4530	89.40	20231005	4.03	N	005870	5000	705 억	3265552	N	N	0	N	N
81	20231018	090201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7640	40	2	0.53	2851001260	370626	2.79	7740	7740	7600	9880	5320	7600	7703.35	23.13	-2778	8520	8060	7610	7150	6700	8290	7380	706	2280	5000	5320	10	1	14116015	1078	11.65	0.71	12	2.63	656.00	10830.00	8070	20231017	-5.33	4530	20231005	68.65	8070	-5.33	20231017	4530	68.65	20231005	8070	-5.33	20231017	4530	68.65	20231005	4.03	N	005870	5000	705 억	3265552	N	N	0	N	N
82	20231017	160203	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	7600	1200	2	18.75	99843275420	13128742	123.94	7340	8070	7160	8320	4480	6400	7604.96	23.62	-12385	8080	7240	6500	5660	4920	7660	6080	706	1920	5000	4480	10	1	14116015	1073	11.59	0.70	12	93.01	656.00	10830.00	8070	20231017	-5.82	4530	20231005	67.77	8070	-5.82	20231017	4530	67.77	20231005	8070	-5.82	20231017	4530	67.77	20231005	3.58	N	005870	5000	705 억	3334876	N	N	0	N	N
83	20231017	150201	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	7580	1180	2	18.44	95220738760	12512386	118.12	7340	8070	7160	8320	4480	6400	7610.12	23.62	-35546	8080	7240	6500	5660	4920	7660	6080	706	1920	5000	4480	10	1	14116015	1070	11.55	0.70	12	88.64	656.00	10830.00	8070	20231017	-6.07	4530	20231005	67.33	8070	-6.07	20231017	4530	67.33	20231005	8070	-6.07	20231017	4530	67.33	20231005	3.58	N	005870	5000	705 억	3334876	N	N	0	N	N
84	20231017	140201	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	7680	1280	2	20.00	80722659240	10609109	100.15	7340	8070	7160	8320	4480	6400	7608.81	23.62	-7238	8080	7240	6500	5660	4920	7660	6080	706	1920	5000	4480	10	1	14116015	1084	11.71	0.71	12	75.16	656.00	10830.00	8070	20231017	-4.83	4530	20231005	69.54	8070	-4.83	20231017	4530	69.54	20231005	8070	-4.83	20231017	4530	69.54	20231005	3.58	N	005870	5000	705 억	3334876	N	N	0	N	N
85	20231017	130201	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	7540	1140	2	17.81	74494140310	9773347	92.26	7340	8070	7160	8320	4480	6400	7622.17	23.62	16031	8080	7240	6500	5660	4920	7660	6080	706	1920	5000	4480	10	1	14116015	1064	11.49	0.70	12	69.24	656.00	10830.00	8070	20231017	-6.57	4530	20231005	66.45	8070	-6.57	20231017	4530	66.45	20231005	8070	-6.57	20231017	4530	66.45	20231005	3.58	N	005870	5000	705 억	3334876	N	N	0	N	N
86	20231017	120202	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	7650	1250	2	19.53	69540041180	9119839	86.09	7340	8070	7160	8320	4480	6400	7625.14	23.62	-30390	8080	7240	6500	5660	4920	7660	6080	706	1920	5000	4480	10	1	14116015	1080	11.66	0.71	12	64.61	656.00	10830.00	8070	20231017	-5.20	4530	20231005	68.87	8070	-5.20	20231017	4530	68.87	20231005	8070	-5.20	20231017	4530	68.87	20231005	3.58	N	005870	5000	705 억	3334876	N	N	0	N	N
87	20231017	110159	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	7630	1230	2	19.22	56128801560	7380938	69.68	7340	8070	7160	8320	4480	6400	7604.56	23.62	-4757	8080	7240	6500	5660	4920	7660	6080	706	1920	5000	4480	10	1	14116015	1077	11.63	0.70	12	52.29	656.00	10830.00	8070	20231017	-5.45	4530	20231005	68.43	8070	-5.45	20231017	4530	68.43	20231005	8070	-5.45	20231017	4530	68.43	20231005	3.58	N	005870	5000	705 억	3334876	N	N	0	N	N
88	20231017	100159	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	7450	1050	2	16.41	41296005000	5391428	50.90	7340	8070	7310	8320	4480	6400	7659.57	23.62	-27516	8080	7240	6500	5660	4920	7660	6080	706	1920	5000	4480	10	1	14116015	1052	11.36	0.69	12	38.19	656.00	10830.00	8070	20231017	-7.68	4530	20231005	64.46	8070	-7.68	20231017	4530	64.46	20231005	8070	-7.68	20231017	4530	64.46	20231005	3.58	N	005870	5000	705 억	3334876	N	N	0	N	N
89	20231017	090200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	6400	0	3	0.00	6400	1	0.00	0	0	0	8320	4480	6400	0.00	23.62	0	8080	7240	6500	5660	4920	7660	6080	706	1920	5000	4480	10	1	14116015	903	9.76	0.59	12	0.00	656.00	10830.00	7840	20230420	-18.37	4530	20231005	41.28	7840	-18.37	20230420	4530	41.28	20231005	7840	-18.37	20230420	4530	41.28	20231005	3.58	N	005870	5000	705 억	3334876	Y	N	0	N	N
90	20231016	160159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	6400	680	2	11.89	66766675670	10073135	498.44	6000	7340	5760	7430	4010	5720	6628.53	23.61	2961	6346	6032	5706	5392	5066	6190	5550	706	1710	5000	4000	10	1	14116015	903	9.76	0.59	12	71.36	656.00	10830.00	7840	20230420	-18.37	4530	20231005	41.28	7840	-18.37	20230420	4530	41.28	20231005	7840	-18.37	20230420	4530	41.28	20231005	3.39	N	005870	5000	705 억	3332745	N	N	3	N	N
91	20231016	150159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	6020	300	2	5.24	58755851280	8783638	434.64	6000	7340	5940	7430	4010	5720	6689.27	23.61	-1110	6346	6032	5706	5392	5066	6190	5550	706	1710	5000	4000	10	1	14116015	850	9.18	0.56	12	62.22	656.00	10830.00	7840	20230420	-23.21	4530	20231005	32.89	7840	-23.21	20230420	4530	32.89	20231005	7840	-23.21	20230420	4530	32.89	20231005	3.39	N	005870	5000	705 억	3332745	N	N	3	N	N
92	20231016	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	7100	1380	2	24.13	41935722590	6325877	313.02	6000	7340	5940	7430	4010	5720	6629.28	23.61	-19361	6346	6032	5706	5392	5066	6190	5550	706	1710	5000	4000	10	1	14116015	1002	10.82	0.66	12	44.81	656.00	10830.00	7840	20230420	-9.44	4530	20231005	56.73	7840	-9.44	20230420	4530	56.73	20231005	7840	-9.44	20230420	4530	56.73	20231005	3.39	N	005870	5000	705 억	3332745	N	N	3	N	N
93	20231016	130159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	6140	420	2	7.34	12831894380	2086207	103.23	6000	6440	5940	7430	4010	5720	6150.89	23.61	-12154	6346	6032	5706	5392	5066	6190	5550	706	1710	5000	4000	10	1	14116015	867	9.36	0.57	12	14.78	656.00	10830.00	7840	20230420	-21.68	4530	20231005	35.54	7840	-21.68	20230420	4530	35.54	20231005	7840	-21.68	20230420	4530	35.54	20231005	3.39	N	005870	5000	705 억	3332745	N	N	3	N	N
94	20231016	120201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	6120	400	2	6.99	11226507920	1825318	90.32	6000	6440	5940	7430	4010	5720	6150.51	23.61	-20650	6346	6032	5706	5392	5066	6190	5550	706	1710	5000	4000	10	1	14116015	864	9.33	0.57	12	12.93	656.00	10830.00	7840	20230420	-21.94	4530	20231005	35.10	7840	-21.94	20230420	4530	35.10	20231005	7840	-21.94	20230420	4530	35.10	20231005	3.39	N	005870	5000	705 억	3332745	N	N	3	N	N
95	20231016	110200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	6090	370	2	6.47	9956556840	1618251	80.07	6000	6440	5940	7430	4010	5720	6152.75	23.61	-3843	6346	6032	5706	5392	5066	6190	5550	706	1710	5000	4000	10	1	14116015	860	9.28	0.56	12	11.46	656.00	10830.00	7840	20230420	-22.32	4530	20231005	34.44	7840	-22.32	20230420	4530	34.44	20231005	7840	-22.32	20230420	4530	34.44	20231005	3.39	N	005870	5000	705 억	3332745	N	N	3	N	N
96	20231016	100157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	6120	400	2	6.99	8614977130	1395774	69.07	6000	6440	5940	7430	4010	5720	6172.29	23.61	-15953	6346	6032	5706	5392	5066	6190	5550	706	1710	5000	4000	10	1	14116015	864	9.33	0.57	12	9.89	656.00	10830.00	7840	20230420	-21.94	4530	20231005	35.10	7840	-21.94	20230420	4530	35.10	20231005	7840	-21.94	20230420	4530	35.10	20231005	3.39	N	005870	5000	705 억	3332745	N	N	3	N	N
97	20231016	090159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5980	260	2	4.55	1054869780	175434	8.68	6000	6170	5940	7430	4010	5720	6013.44	23.61	-15847	6346	6032	5706	5392	5066	6190	5550	706	1710	5000	4000	10	1	14116015	844	9.12	0.55	12	1.24	656.00	10830.00	7840	20230420	-23.72	4530	20231005	32.01	7840	-23.72	20230420	4530	32.01	20231005	7840	-23.72	20230420	4530	32.01	20231005	3.39	N	005870	5000	705 억	3332745	N	N	3	N	N
98	20231012	160200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5580	-380	5	-6.38	3962332480	697213	27.31	5850	5870	5540	7740	4180	5960	5683.63	24.46	-41624	6893	6426	5793	5326	4693	6660	5560	706	1780	5000	4170	10	1	14116015	788	8.51	0.52	12	4.94	656.00	10830.00	7840	20230420	-28.83	4530	20231005	23.18	7840	-28.83	20230420	4530	23.18	20231005	7840	-28.83	20230420	4530	23.18	20231005	3.79	N	005870	5000	705 억	3452909	N	N	15	N	N
99	20231012	150159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5590	-370	5	-6.21	3638362430	639363	25.04	5850	5870	5540	7740	4180	5960	5690.43	24.46	-39058	6893	6426	5793	5326	4693	6660	5560	706	1780	5000	4170	10	1	14116015	789	8.52	0.52	12	4.53	656.00	10830.00	7840	20230420	-28.70	4530	20231005	23.40	7840	-28.70	20230420	4530	23.40	20231005	7840	-28.70	20230420	4530	23.40	20231005	3.79	N	005870	5000	705 억	3452909	N	N	2	N	N
100	20231012	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5660	-300	5	-5.03	3168002350	555172	21.74	5850	5870	5580	7740	4180	5960	5706.15	24.46	-33888	6893	6426	5793	5326	4693	6660	5560	706	1780	5000	4170	10	1	14116015	799	8.63	0.52	12	3.93	656.00	10830.00	7840	20230420	-27.81	4530	20231005	24.94	7840	-27.81	20230420	4530	24.94	20231005	7840	-27.81	20230420	4530	24.94	20231005	3.79	N	005870	5000	705 억	3452909	N	N	2	N	N
101	20231012	130159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5680	-280	5	-4.70	2775104720	485221	19.00	5850	5870	5610	7740	4180	5960	5719.05	24.46	-31061	6893	6426	5793	5326	4693	6660	5560	706	1780	5000	4170	10	1	14116015	802	8.66	0.52	12	3.44	656.00	10830.00	7840	20230420	-27.55	4530	20231005	25.39	7840	-27.55	20230420	4530	25.39	20231005	7840	-27.55	20230420	4530	25.39	20231005	3.79	N	005870	5000	705 억	3452909	N	N	2	N	N
102	20231012	120202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5690	-270	5	-4.53	2597079790	453788	17.77	5850	5870	5610	7740	4180	5960	5722.89	24.46	-25026	6893	6426	5793	5326	4693	6660	5560	706	1780	5000	4170	10	1	14116015	803	8.67	0.53	12	3.21	656.00	10830.00	7840	20230420	-27.42	4530	20231005	25.61	7840	-27.42	20230420	4530	25.61	20231005	7840	-27.42	20230420	4530	25.61	20231005	3.79	N	005870	5000	705 억	3452909	N	N	2	N	N
103	20231012	110202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5670	-290	5	-4.87	2301525470	401382	15.72	5850	5870	5610	7740	4180	5960	5733.77	24.46	-19342	6893	6426	5793	5326	4693	6660	5560	706	1780	5000	4170	10	1	14116015	800	8.64	0.52	12	2.84	656.00	10830.00	7840	20230420	-27.68	4530	20231005	25.17	7840	-27.68	20230420	4530	25.17	20231005	7840	-27.68	20230420	4530	25.17	20231005	3.79	N	005870	5000	705 억	3452909	N	N	2	N	N
104	20231012	100201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5660	-300	5	-5.03	1913852610	332892	13.04	5850	5870	5610	7740	4180	5960	5748.90	24.46	-12949	6893	6426	5793	5326	4693	6660	5560	706	1780	5000	4170	10	1	14116015	799	8.63	0.52	12	2.36	656.00	10830.00	7840	20230420	-27.81	4530	20231005	24.94	7840	-27.81	20230420	4530	24.94	20231005	7840	-27.81	20230420	4530	24.94	20231005	3.79	N	005870	5000	705 억	3452909	N	N	2	N	N
105	20231012	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5820	-140	5	-2.35	420079530	72634	2.84	5850	5850	5660	7740	4180	5960	5782.48	24.46	-8826	6893	6426	5793	5326	4693	6660	5560	706	1780	5000	4170	10	1	14116015	822	8.87	0.54	12	0.51	656.00	10830.00	7840	20230420	-25.77	4530	20231005	28.48	7840	-25.77	20230420	4530	28.48	20231005	7840	-25.77	20230420	4530	28.48	20231005	3.79	N	005870	5000	705 억	3452909	N	N	2	N	N
106	20231011	160201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5960	80	2	1.36	13935287030	2429521	64.35	5390	6260	5160	7640	4120	5880	5735.31	23.39	134030	6843	6361	5568	5086	4293	6602	5327	706	1760	5000	4110	10	1	14116015	841	9.09	0.55	12	17.21	656.00	10830.00	7840	20230420	-23.98	4530	20231005	31.57	7840	-23.98	20230420	4530	31.57	20231005	7840	-23.98	20230420	4530	31.57	20231005	3.85	N	005870	5000	705 억	3301566	N	N	2	N	N
107	20231011	150159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5780	-100	5	-1.70	10538528060	1863181	49.35	5390	5960	5160	7640	4120	5880	5655.97	23.39	141883	6843	6361	5568	5086	4293	6602	5327	706	1760	5000	4110	10	1	14116015	816	8.81	0.53	12	13.20	656.00	10830.00	7840	20230420	-26.28	4530	20231005	27.59	7840	-26.28	20230420	4530	27.59	20231005	7840	-26.28	20230420	4530	27.59	20231005	3.85	N	005870	5000	705 억	3301566	N	N	0	N	N
108	20231011	140201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5610	-270	5	-4.59	9662427860	1709806	45.29	5390	5960	5160	7640	4120	5880	5650.93	23.39	123720	6843	6361	5568	5086	4293	6602	5327	706	1760	5000	4110	10	1	14116015	792	8.55	0.52	12	12.11	656.00	10830.00	7840	20230420	-28.44	4530	20231005	23.84	7840	-28.44	20230420	4530	23.84	20231005	7840	-28.44	20230420	4530	23.84	20231005	3.85	N	005870	5000	705 억	3301566	N	N	0	N	N
109	20231011	130159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5610	-270	5	-4.59	9248996730	1636086	43.33	5390	5960	5160	7640	4120	5880	5652.86	23.39	111672	6843	6361	5568	5086	4293	6602	5327	706	1760	5000	4110	10	1	14116015	792	8.55	0.52	12	11.59	656.00	10830.00	7840	20230420	-28.44	4530	20231005	23.84	7840	-28.44	20230420	4530	23.84	20231005	7840	-28.44	20230420	4530	23.84	20231005	3.85	N	005870	5000	705 억	3301566	N	N	0	N	N
110	20231011	120202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5630	-250	5	-4.25	8828567050	1561282	41.35	5390	5960	5160	7640	4120	5880	5654.42	23.39	105124	6843	6361	5568	5086	4293	6602	5327	706	1760	5000	4110	10	1	14116015	795	8.58	0.52	12	11.06	656.00	10830.00	7840	20230420	-28.19	4530	20231005	24.28	7840	-28.19	20230420	4530	24.28	20231005	7840	-28.19	20230420	4530	24.28	20231005	3.85	N	005870	5000	705 억	3301566	N	N	0	N	N
111	20231011	110201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5650	-230	5	-3.91	4374434390	788576	20.89	5390	5780	5160	7640	4120	5880	5546.46	23.39	133033	6843	6361	5568	5086	4293	6602	5327	706	1760	5000	4110	10	1	14116015	798	8.61	0.52	12	5.59	656.00	10830.00	7840	20230420	-27.93	4530	20231005	24.72	7840	-27.93	20230420	4530	24.72	20231005	7840	-27.93	20230420	4530	24.72	20231005	3.85	N	005870	5000	705 억	3301566	N	N	0	N	N
112	20231011	100159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5550	-330	5	-5.61	3663098510	661881	17.53	5390	5780	5160	7640	4120	5880	5533.39	23.39	118482	6843	6361	5568	5086	4293	6602	5327	706	1760	5000	4110	10	1	14116015	783	8.46	0.51	12	4.69	656.00	10830.00	7840	20230420	-29.21	4530	20231005	22.52	7840	-29.21	20230420	4530	22.52	20231005	7840	-29.21	20230420	4530	22.52	20231005	3.85	N	005870	5000	705 억	3301566	N	N	0	N	N
113	20231011	090200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5330	-550	5	-9.35	672576130	124755	3.30	5390	5610	5160	7640	4120	5880	5383.65	23.39	10468	6843	6361	5568	5086	4293	6602	5327	706	1760	5000	4110	10	1	14116015	752	8.12	0.49	12	0.88	656.00	10830.00	7840	20230420	-32.02	4530	20231005	17.66	7840	-32.02	20230420	4530	17.66	20231005	7840	-32.02	20230420	4530	17.66	20231005	3.85	N	005870	5000	705 억	3301566	N	N	0	N	N
114	20231010	160159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5880	1200	2	25.64	20948934875	3691593	5517.09	5050	6050	4775	6080	3280	4680	5673.94	24.27	-125265	4786	4732	4631	4577	4476	4760	4605	706	1400	5000	3270	10	1	14116015	830	8.96	0.54	12	26.15	656.00	10830.00	7840	20230420	-25.00	4530	20231005	29.80	7840	-25.00	20230420	4530	29.80	20231005	7840	-25.00	20230420	4530	29.80	20231005	3.88	N	005870	5000	705 억	3426602	N	N	0	N	N
115	20231010	150200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5850	1170	2	25.00	19244902125	3400214	5081.62	5050	6050	4775	6080	3280	4680	5659.91	24.27	-126058	4786	4732	4631	4577	4476	4760	4605	706	1400	5000	3270	10	1	14116015	826	8.92	0.54	12	24.09	656.00	10830.00	7840	20230420	-25.38	4530	20231005	29.14	7840	-25.38	20230420	4530	29.14	20231005	7840	-25.38	20230420	4530	29.14	20231005	3.88	N	005870	5000	705 억	3426602	N	N	0	N	N
116	20231010	140159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5820	1140	2	24.36	14950169445	2666881	3985.65	5050	6050	4775	6080	3280	4680	5605.86	24.27	-115699	4786	4732	4631	4577	4476	4760	4605	706	1400	5000	3270	10	1	14116015	822	8.87	0.54	12	18.89	656.00	10830.00	7840	20230420	-25.77	4530	20231005	28.48	7840	-25.77	20230420	4530	28.48	20231005	7840	-25.77	20230420	4530	28.48	20231005	3.88	N	005870	5000	705 억	3426602	N	N	0	N	N
117	20231010	130159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5030	350	2	7.48	1897677765	378600	565.82	5050	5150	4775	6080	3280	4680	5012.36	24.27	-3562	4786	4732	4631	4577	4476	4760	4605	706	1400	5000	3270	10	1	14116015	710	7.67	0.46	12	2.68	656.00	10830.00	7840	20230420	-35.84	4530	20231005	11.04	7840	-35.84	20230420	4530	11.04	20231005	7840	-35.84	20230420	4530	11.04	20231005	3.88	N	005870	5000	705 억	3426602	N	N	0	N	N
118	20231010	120158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5020	340	2	7.26	1718334845	343034	512.66	5050	5150	4775	6080	3280	4680	5009.23	24.27	-291	4786	4732	4631	4577	4476	4760	4605	706	1400	5000	3270	10	1	14116015	709	7.65	0.46	12	2.43	656.00	10830.00	7840	20230420	-35.97	4530	20231005	10.82	7840	-35.97	20230420	4530	10.82	20231005	7840	-35.97	20230420	4530	10.82	20231005	3.88	N	005870	5000	705 억	3426602	N	N	0	N	N
119	20231010	110156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	4980	300	2	6.41	1189980090	238762	356.83	5050	5120	4775	6080	3280	4680	4983.96	24.27	-37369	4786	4732	4631	4577	4476	4760	4605	706	1400	5000	3270	5	1	14116015	703	7.59	0.46	12	1.69	656.00	10830.00	7840	20230420	-36.48	4530	20231005	9.93	7840	-36.48	20230420	4530	9.93	20231005	7840	-36.48	20230420	4530	9.93	20231005	3.88	N	005870	5000	705 억	3426602	N	N	0	N	N
120	20231010	100157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	4910	230	2	4.91	1068392035	214119	320.00	5050	5120	4775	6080	3280	4680	4989.71	24.27	-39247	4786	4732	4631	4577	4476	4760	4605	706	1400	5000	3270	5	1	14116015	693	7.48	0.45	12	1.52	656.00	10830.00	7840	20230420	-37.37	4530	20231005	8.39	7840	-37.37	20230420	4530	8.39	20231005	7840	-37.37	20230420	4530	8.39	20231005	3.88	N	005870	5000	705 억	3426602	N	N	0	N	N
121	20231010	090159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	5040	360	2	7.69	469601230	92874	138.80	5050	5120	5010	6080	3280	4680	5056.33	24.27	-24054	4786	4732	4631	4577	4476	4760	4605	706	1400	5000	3270	10	1	14116015	711	7.68	0.47	12	0.66	656.00	10830.00	7840	20230420	-35.71	4530	20231005	11.26	7840	-35.71	20230420	4530	11.26	20231005	7840	-35.71	20230420	4530	11.26	20231005	3.88	N	005870	5000	705 억	3426602	N	N	0	N	N
122	20231006	160158	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	4680	85	2	1.85	309518110	66905	106.17	4530	4685	4530	5970	3220	4595	4626.23	24.04	9926	4731	4662	4596	4527	4461	4630	4495	706	1375	5000	3210	5	1	14116015	661	7.13	0.43	12	0.47	656.00	10830.00	7840	20230420	-40.31	4530	20231006	3.31	7840	-40.31	20230420	4530	3.31	20231006	7840	-40.31	20230420	4530	3.31	20231006	3.77	N	005870	5000	705 억	3393871	N	N	0	N	N
123	20231006	150155	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	4635	40	2	0.87	232608335	50339	79.88	4530	4685	4530	5970	3220	4595	4620.84	24.04	18399	4731	4662	4596	4527	4461	4630	4495	706	1375	5000	3210	5	1	14116015	654	7.07	0.43	12	0.36	656.00	10830.00	7840	20230420	-40.88	4530	20231006	2.32	7840	-40.88	20230420	4530	2.32	20231006	7840	-40.88	20230420	4530	2.32	20231006	3.77	N	005870	5000	705 억	3393871	N	N	0	N	N
124	20231006	140156	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	4680	85	2	1.85	172782160	37470	59.46	4530	4685	4530	5970	3220	4595	4611.21	24.04	19956	4731	4662	4596	4527	4461	4630	4495	706	1375	5000	3210	5	1	14116015	661	7.13	0.43	12	0.27	656.00	10830.00	7840	20230420	-40.31	4530	20231006	3.31	7840	-40.31	20230420	4530	3.31	20231006	7840	-40.31	20230420	4530	3.31	20231006	3.77	N	005870	5000	705 억	3393871	N	N	0	N	N
125	20231006	130155	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	4645	50	2	1.09	166456675	36116	57.31	4530	4660	4530	5970	3220	4595	4608.95	24.04	19970	4731	4662	4596	4527	4461	4630	4495	706	1375	5000	3210	5	1	14116015	656	7.08	0.43	12	0.26	656.00	10830.00	7840	20230420	-40.75	4530	20231006	2.54	7840	-40.75	20230420	4530	2.54	20231006	7840	-40.75	20230420	4530	2.54	20231006	3.77	N	005870	5000	705 억	3393871	N	N	0	N	N
126	20231006	120155	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	4635	40	2	0.87	148103870	32164	51.04	4530	4645	4530	5970	3220	4595	4604.65	24.04	18458	4731	4662	4596	4527	4461	4630	4495	706	1375	5000	3210	5	1	14116015	654	7.07	0.43	12	0.23	656.00	10830.00	7840	20230420	-40.88	4530	20231006	2.32	7840	-40.88	20230420	4530	2.32	20231006	7840	-40.88	20230420	4530	2.32	20231006	3.77	N	005870	5000	705 억	3393871	N	N	0	N	N
127	20231006	110153	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	4635	40	2	0.87	145310580	31561	50.08	4530	4645	4530	5970	3220	4595	4604.12	24.04	18575	4731	4662	4596	4527	4461	4630	4495	706	1375	5000	3210	5	1	14116015	654	7.07	0.43	12	0.22	656.00	10830.00	7840	20230420	-40.88	4530	20231006	2.32	7840	-40.88	20230420	4530	2.32	20231006	7840	-40.88	20230420	4530	2.32	20231006	3.77	N	005870	5000	705 억	3393871	N	N	0	N	N
128	20231006	100156	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	4600	5	2	0.11	77645555	16920	26.85	4530	4620	4530	5970	3220	4595	4588.98	24.04	7571	4731	4662	4596	4527	4461	4630	4495	706	1375	5000	3210	5	1	14116015	649	7.01	0.42	12	0.12	656.00	10830.00	7840	20230420	-41.33	4530	20231006	1.55	7840	-41.33	20230420	4530	1.55	20231006	7840	-41.33	20230420	4530	1.55	20231006	3.77	N	005870	5000	705 억	3393871	N	N	0	N	N
129	20231006	090153	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	4585	-10	5	-0.22	4509490	995	1.58	4530	4585	4530	5970	3220	4595	4532.15	24.04	-14	4731	4662	4596	4527	4461	4630	4495	706	1375	5000	3210	5	1	14116015	647	6.99	0.42	12	0.01	656.00	10830.00	7840	20230420	-41.52	4530	20231006	1.21	7840	-41.52	20230420	4530	1.21	20231006	7840	-41.52	20230420	4530	1.21	20231006	3.77	N	005870	5000	705 억	3393871	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History